Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.0707 USD |
32,139,968.4788 |
0.0730 USD |
0.0521 USD |
0.0912 USD |
0.0674 USD |
| 2025-08-11 |
0.0424 USD |
16,049,750.3414 |
0.0333 USD |
0.0327 USD |
0.0523 USD |
0.0481 USD |
| 2025-08-10 |
0.0276 USD |
3,057,667.2174 |
0.0292 USD |
0.0250 USD |
0.0297 USD |
0.0284 USD |
| 2025-08-09 |
0.0304 USD |
2,865,831.4707 |
0.0314 USD |
0.0275 USD |
0.0317 USD |
0.0294 USD |
| 2025-08-08 |
0.0329 USD |
12,750,018.4869 |
0.0369 USD |
0.0290 USD |
0.0390 USD |
0.0319 USD |
| 2025-08-07 |
0.0395 USD |
7,074,399.1515 |
0.0358 USD |
0.0357 USD |
0.0438 USD |
0.0363 USD |
| 2025-08-06 |
0.0359 USD |
15,923,730.6785 |
0.0466 USD |
0.0300 USD |
0.0470 USD |
0.0337 USD |
| 2025-08-05 |
0.0479 USD |
675,482.8438 |
0.0504 USD |
0.0463 USD |
0.0505 USD |
0.0463 USD |
| 2025-08-04 |
0.0514 USD |
1,081,549.7714 |
0.0542 USD |
0.0487 USD |
0.0546 USD |
0.0502 USD |
| 2025-08-03 |
0.0551 USD |
630,865.6834 |
0.0552 USD |
0.0542 USD |
0.0576 USD |
0.0550 USD |
| 2025-08-02 |
0.0515 USD |
1,380,569.6938 |
0.0565 USD |
0.0467 USD |
0.0572 USD |
0.0480 USD |
| 2025-08-01 |
0.0571 USD |
971,225.6883 |
0.0601 USD |
0.0554 USD |
0.0606 USD |
0.0563 USD |
| 2025-07-31 |
0.0637 USD |
1,018,772.6102 |
0.0636 USD |
0.0596 USD |
0.0677 USD |
0.0605 USD |
| 2025-07-30 |
0.0701 USD |
3,184,494.9032 |
0.0763 USD |
0.0661 USD |
0.0800 USD |
0.0676 USD |
| 2025-07-29 |
0.0704 USD |
5,551,303.5625 |
0.0724 USD |
0.0611 USD |
0.0850 USD |
0.0700 USD |
| 2025-07-28 |
0.0767 USD |
2,450,602.8114 |
0.0777 USD |
0.0708 USD |
0.0860 USD |
0.0767 USD |
| 2025-07-27 |
0.0772 USD |
12,375,187.4205 |
0.0586 USD |
0.0554 USD |
0.0912 USD |
0.0740 USD |
| 2025-07-26 |
0.0631 USD |
7,351,194.5558 |
0.0581 USD |
0.0551 USD |
0.0749 USD |
0.0596 USD |
| 2025-07-25 |
0.0670 USD |
24,260,236.6461 |
0.0918 USD |
0.0510 USD |
0.0947 USD |
0.0556 USD |
| 2025-07-24 |
0.0545 USD |
6,998,374.2027 |
0.0470 USD |
0.0422 USD |
0.0686 USD |
0.0546 USD |
| 2025-07-23 |
0.0578 USD |
13,916,969.9251 |
0.0770 USD |
0.0357 USD |
0.0788 USD |
0.0415 USD |
| 2025-07-22 |
0.0616 USD |
57,702,286.3314 |
0.0445 USD |
0.0295 USD |
0.1100 USD |
0.0681 USD |
| 2025-07-21 |
0.0272 USD |
15,958,518.0129 |
0.0180 USD |
0.0178 USD |
0.0410 USD |
0.0375 USD |
| 2025-07-20 |
0.0183 USD |
3,286,526.2664 |
0.0185 USD |
0.0178 USD |
0.0200 USD |
0.0180 USD |
| 2025-07-19 |
0.0199 USD |
2,615,986.5371 |
0.0206 USD |
0.0190 USD |
0.0209 USD |
0.0197 USD |
| 2025-07-18 |
0.0202 USD |
832,614.7530 |
0.0201 USD |
0.0194 USD |
0.0226 USD |
0.0205 USD |
| 2025-07-17 |
0.0194 USD |
664,690.7892 |
0.0201 USD |
0.0188 USD |
0.0202 USD |
0.0200 USD |
| 2025-07-16 |
0.0201 USD |
372,510.8493 |
0.0196 USD |
0.0195 USD |
0.0205 USD |
0.0203 USD |
| 2025-07-15 |
0.0200 USD |
1,781,833.8839 |
0.0203 USD |
0.0195 USD |
0.0207 USD |
0.0196 USD |
| 2025-07-14 |
0.0200 USD |
2,192,064.4763 |
0.0200 USD |
0.0195 USD |
0.0212 USD |
0.0200 USD |
| 2025-07-13 |
0.0200 USD |
1,519,924.6570 |
0.0202 USD |
0.0193 USD |
0.0206 USD |
0.0202 USD |
| 2025-07-12 |
0.0209 USD |
910,510.0931 |
0.0218 USD |
0.0206 USD |
0.0222 USD |
0.0208 USD |
| 2025-07-11 |
0.0213 USD |
1,237,437.7420 |
0.0210 USD |
0.0204 USD |
0.0222 USD |
0.0207 USD |
| 2025-07-10 |
0.0203 USD |
2,131,426.9619 |
0.0207 USD |
0.0193 USD |
0.0214 USD |
0.0211 USD |
| 2025-07-09 |
0.0203 USD |
3,270,363.3484 |
0.0209 USD |
0.0191 USD |
0.0214 USD |
0.0205 USD |
| 2025-07-08 |
0.0224 USD |
2,045,783.1494 |
0.0206 USD |
0.0206 USD |
0.0240 USD |
0.0214 USD |
| 2025-07-07 |
0.0179 USD |
217,010.3888 |
0.0178 USD |
0.0178 USD |
0.0184 USD |
0.0181 USD |
| 2025-07-06 |
0.0181 USD |
427,793.4802 |
0.0183 USD |
0.0178 USD |
0.0184 USD |
0.0180 USD |
| 2025-07-05 |
0.0180 USD |
186,487.5900 |
0.0178 USD |
0.0178 USD |
0.0184 USD |
0.0178 USD |
| 2025-07-04 |
0.0180 USD |
563,926.6888 |
0.0183 USD |
0.0178 USD |
0.0187 USD |
0.0185 USD |
| 2025-07-03 |
0.0185 USD |
348,426.7683 |
0.0185 USD |
0.0182 USD |
0.0189 USD |
0.0182 USD |
| 2025-07-02 |
0.0185 USD |
1,786,263.8686 |
0.0185 USD |
0.0173 USD |
0.0194 USD |
0.0184 USD |
| 2025-07-01 |
0.0198 USD |
1,126,186.2954 |
0.0205 USD |
0.0187 USD |
0.0206 USD |
0.0189 USD |
| 2025-06-30 |
0.0212 USD |
281,576.1061 |
0.0210 USD |
0.0209 USD |
0.0214 USD |
0.0211 USD |
| 2025-06-29 |
0.0220 USD |
210,605.2366 |
0.0221 USD |
0.0218 USD |
0.0223 USD |
0.0218 USD |
| 2025-06-28 |
0.0221 USD |
972,644.2630 |
0.0221 USD |
0.0213 USD |
0.0231 USD |
0.0218 USD |
| 2025-06-27 |
0.0231 USD |
652,061.7630 |
0.0231 USD |
0.0231 USD |
0.0233 USD |
0.0231 USD |
| 2025-06-26 |
0.0234 USD |
807,213.2786 |
0.0233 USD |
0.0231 USD |
0.0240 USD |
0.0235 USD |
| 2025-06-25 |
0.0238 USD |
386,903.6974 |
0.0241 USD |
0.0231 USD |
0.0247 USD |
0.0239 USD |
| 2025-06-24 |
0.0245 USD |
681,278.2272 |
0.0250 USD |
0.0240 USD |
0.0253 USD |
0.0243 USD |